金鹰股份

sh600232 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

6.62

涨跌幅

-4.06%

成交量

8,175,200 股

成交额

54,905,916 元

换手率

2.24%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	6.90	6.62	6.94	6.59	-4.06%	8,175,200	54,905,916	2.24
2026-10-13	6.79	6.90	7.04	6.56	+1.02%	11,798,200	80,750,096	3.23
2026-10-12	6.90	6.83	6.96	6.65	-0.44%	7,360,400	49,962,504	2.02
2026-10-09	6.87	6.86	7.03	6.70	-0.29%	11,402,700	77,810,384	3.13
2026-10-08	6.66	6.88	6.94	6.64	+3.30%	11,405,000	77,633,120	3.13
2026-09-30	6.81	6.66	7.00	6.62	-2.20%	10,155,300	68,200,776	2.78
2026-09-29	6.87	6.81	6.92	6.70	-1.45%	12,566,900	85,508,888	3.45
2026-09-28	6.76	6.91	7.18	6.57	+1.92%	16,390,600	112,327,104	4.49
2026-09-24	6.52	6.78	6.96	6.49	+3.99%	13,098,200	88,612,960	3.59
2026-09-23	6.58	6.52	6.64	6.51	-1.66%	3,030,500	19,880,314	0.83
2026-09-22	6.56	6.63	6.66	6.49	+0.76%	5,397,000	35,483,640	1.48
2026-09-21	6.50	6.58	6.60	6.47	+1.70%	4,024,700	26,387,124	1.10
2026-09-18	6.52	6.47	6.59	6.45	-0.15%	3,309,600	21,631,880	0.91
2026-09-17	6.45	6.48	6.50	6.31	+0.78%	4,392,000	28,236,644	1.20
2026-09-16	6.27	6.43	6.46	6.20	+2.06%	3,950,600	25,216,710	1.08
2026-09-15	6.48	6.30	6.53	6.28	-3.08%	4,349,500	27,744,126	1.19
2026-09-14	6.50	6.50	6.61	6.37	+0.00%	5,055,600	32,940,516	1.39
2026-09-11	6.51	6.50	6.56	6.31	-1.22%	5,045,100	32,441,384	1.38
2026-09-10	6.64	6.58	6.69	6.52	-1.05%	4,712,700	31,049,952	1.29
2026-09-09	6.69	6.65	6.69	6.60	+0.00%	3,467,200	23,041,200	0.95
2026-09-08	6.58	6.65	6.70	6.54	+1.37%	4,681,600	30,981,704	1.28
2026-09-07	6.65	6.56	6.65	6.53	-0.91%	5,442,100	35,820,616	1.49
2026-09-04	6.54	6.62	6.88	6.54	+1.85%	9,301,100	62,411,680	2.55
2026-09-03	6.66	6.50	6.72	6.50	-2.26%	5,391,100	35,599,296	1.48
2026-09-02	6.62	6.65	6.67	6.53	-0.30%	3,833,100	25,331,862	1.05
2026-09-01	6.61	6.67	6.74	6.56	+0.76%	4,883,900	32,611,272	1.34
2026-08-31	6.51	6.62	6.69	6.47	+0.76%	8,486,600	56,213,484	2.33
2026-08-28	6.43	6.57	6.62	6.42	+1.86%	5,236,300	34,205,840	1.44
2026-08-27	6.47	6.45	6.50	6.31	-0.15%	5,166,600	33,195,920	1.42
2026-08-26	6.52	6.46	6.56	6.41	-1.37%	4,972,200	32,222,464	1.36

需要全历史数据与程序化访问？查看金鹰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600232 获取全部历史日线。